Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.32
0.00 (0.00%)
At close: Oct 7, 2025
BVMF:AFLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Oct 9, 2025 | 7.98 | 7.98 | 7.77 | 7.77 | 7.77 | 6.15% | 900 |
| Oct 8, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| Oct 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | 500 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 100 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.22% | 600 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | 100 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 100 |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.93% | 300 |
| Sep 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 11, 2025 | 7.20 | 7.26 | 6.53 | 7.26 | 7.26 | 2.40% | 1,800 |
| Sep 10, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -3.80% | 100 |
| Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Sep 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% | 100 |
| Sep 5, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Sep 4, 2025 | 7.69 | 7.69 | 7.22 | 7.39 | 7.39 | -3.90% | 400 |
| Sep 3, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.66% | 100 |
| Sep 2, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Sep 1, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 26, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Aug 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -6.73% | 100 |
| Aug 21, 2025 | 7.18 | 7.73 | 7.18 | 7.73 | 7.73 | 7.51% | 200 |
| Aug 20, 2025 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | -0.55% | 800 |
| Aug 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.30% | 100 |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.27% | 200 |
| Aug 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 6, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Aug 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.24% | 100 |
| Aug 4, 2025 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -5.35% | 300 |